Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

18.49 -0.18 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.84 10.84 10.66 10.71 26,722 -0.11(-1.06%)
Apr 29, 2019 10.78 10.84 10.77 10.82 24,537 +0.03(+0.28%)
Apr 26, 2019 10.78 10.80 10.72 10.79 14,409 +0.05(+0.50%)
Apr 25, 2019 10.78 10.80 10.74 10.74 12,250 -0.05(-0.49%)
Apr 24, 2019 10.76 10.80 10.71 10.79 43,986 +0.07(+0.64%)
Apr 23, 2019 10.69 10.73 10.59 10.73 47,640 +0.02(+0.21%)
Apr 22, 2019 10.64 10.73 10.56 10.70 35,317 +0.11(+1.01%)
Apr 18, 2019 10.60 10.68 10.55 10.60 17,029 -0.05(-0.43%)
Apr 17, 2019 10.64 10.71 10.51 10.64 25,142 +0.00(+0.00%)
Apr 16, 2019 10.72 10.72 10.57 10.64 24,855 -0.06(-0.57%)
Apr 15, 2019 10.73 10.73 10.60 10.70 21,775 +0.04(+0.36%)
Apr 12, 2019 10.69 10.73 10.60 10.66 20,173 -0.05(-0.43%)
Apr 11, 2019 10.73 10.73 10.67 10.71 16,129 -0.02(-0.14%)
Apr 10, 2019 10.69 10.73 10.63 10.73 37,093 +0.08(+0.72%)
Apr 09, 2019 10.60 10.69 10.60 10.65 18,752 -0.03(-0.29%)
Apr 08, 2019 10.50 10.69 10.47 10.68 20,226 +0.20(+1.89%)
Apr 05, 2019 10.67 10.68 10.47 10.48 27,640 -0.12(-1.15%)
Apr 04, 2019 10.69 10.69 10.50 10.60 41,145 -0.06(-0.57%)
Apr 03, 2019 10.68 10.69 10.53 10.66 20,120 +0.03(+0.29%)
Apr 02, 2019 10.63 10.65 10.53 10.63 16,010 -0.03(-0.29%)
Apr 01, 2019 10.61 10.69 10.54 10.66 39,886 +0.07(+0.65%)
Mar 29, 2019 10.61 10.61 10.50 10.60 20,435 -0.01(-0.07%)
Mar 28, 2019 10.57 10.60 10.47 10.60 29,143 +0.03(+0.29%)
Mar 27, 2019 10.47 10.57 10.47 10.57 26,963 +0.04(+0.36%)
Mar 26, 2019 10.48 10.53 10.37 10.53 20,203 +0.16(+1.55%)
Mar 25, 2019 10.31 10.47 10.27 10.37 21,974 +0.05(+0.44%)
Mar 22, 2019 10.31 10.47 10.31 10.33 51,046 +0.00(+0.00%)
Mar 21, 2019 10.16 10.45 10.16 10.33 27,855 +0.21(+2.08%)
Mar 20, 2019 10.49 10.49 10.07 10.12 33,690 -0.32(-3.03%)
Mar 19, 2019 10.42 10.49 10.38 10.43 44,186 +0.05(+0.43%)
Mar 18, 2019 10.28 10.42 10.28 10.39 26,281 +0.11(+1.10%)
Mar 15, 2019 10.22 10.39 10.22 10.28 115,387 +0.11(+1.11%)
Mar 14, 2019 9.952 10.22 9.952 10.16 20,654 +0.21(+2.12%)
Mar 13, 2019 10.27 10.38 9.945 9.952 63,548 -0.23(-2.22%)
Mar 12, 2019 10.42 10.46 10.16 10.18 30,294 -0.20(-1.89%)
Mar 11, 2019 10.21 10.46 10.18 10.37 32,915 +0.26(+2.60%)
Mar 08, 2019 10.17 10.19 10.04 10.11 24,592 -0.04(-0.37%)
Mar 07, 2019 10.17 10.34 10.07 10.15 19,348 +0.00(+0.00%)
Mar 06, 2019 10.25 10.37 10.10 10.15 23,585 -0.20(-1.89%)
Mar 05, 2019 10.30 10.44 10.27 10.34 26,730 -0.06(-0.58%)
Mar 04, 2019 10.08 10.43 10.07 10.40 59,291 +0.33(+3.29%)
Mar 01, 2019 9.997 10.12 9.982 10.07 13,426 +0.07(+0.68%)
Feb 28, 2019 9.960 10.12 9.937 10.00 23,960 -0.01(-0.07%)
Feb 27, 2019 9.967 10.10 9.967 10.01 21,647 -0.07(-0.67%)
Feb 26, 2019 10.04 10.19 10.00 10.08 23,763 -0.02(-0.22%)
Feb 25, 2019 10.15 10.15 10.04 10.10 35,449 +0.10(+0.98%)
Feb 22, 2019 9.900 10.19 9.900 10.00 28,580 -0.05(-0.52%)
Feb 21, 2019 9.915 10.06 9.915 10.06 19,756 +0.11(+1.06%)
Feb 20, 2019 9.900 10.07 9.900 9.952 42,919 -0.01(-0.08%)
Feb 19, 2019 9.945 10.12 9.885 9.960 45,605 +0.06(+0.61%)
Feb 15, 2019 9.854 9.922 9.727 9.900 20,073 +0.08(+0.77%)
Feb 14, 2019 9.862 9.892 9.757 9.824 15,674 -0.03(-0.31%)
Feb 13, 2019 9.862 9.862 9.648 9.854 13,006 +0.07(+0.69%)
Feb 12, 2019 9.862 9.960 9.772 9.787 15,976 -0.11(-1.06%)
Feb 11, 2019 9.794 9.907 9.730 9.892 14,681 +0.08(+0.77%)
Feb 08, 2019 9.779 9.854 9.719 9.817 18,610 +0.00(+0.00%)
Feb 07, 2019 9.727 9.832 9.554 9.817 16,852 +0.11(+1.16%)
Feb 06, 2019 9.591 9.704 9.591 9.704 15,105 +0.08(+0.86%)
Feb 05, 2019 9.636 9.666 9.561 9.621 20,517 +0.07(+0.71%)
Feb 04, 2019 9.614 9.651 9.403 9.554 29,282 -0.05(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.